Financial News

Independent Bank Corp (NQ: IBCP )

35.27 +0.97 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 9.972 9.979 9.781 9.928 58,095 +0.08(+0.82%)
Jun 29, 2015 10.00 10.07 9.803 9.847 84,240 -0.19(-1.90%)
Jun 26, 2015 10.00 10.07 9.935 10.04 212,181 +0.07(+0.73%)
Jun 25, 2015 10.04 10.07 9.884 9.964 202,326 -0.07(-0.66%)
Jun 24, 2015 9.964 10.06 9.964 10.03 80,569 +0.01(+0.15%)
Jun 23, 2015 9.964 10.04 9.906 10.02 83,107 +0.01(+0.15%)
Jun 22, 2015 9.972 10.04 9.946 10.00 72,064 +0.11(+1.11%)
Jun 19, 2015 9.906 10.04 9.891 9.891 137,666 -0.12(-1.17%)
Jun 18, 2015 9.986 10.03 9.906 10.01 64,001 +0.07(+0.74%)
Jun 17, 2015 10.07 10.07 9.928 9.935 38,308 -0.10(-1.02%)
Jun 16, 2015 9.877 10.05 9.877 10.04 116,483 +0.12(+1.18%)
Jun 15, 2015 9.935 10.04 9.855 9.920 90,044 -0.11(-1.09%)
Jun 12, 2015 10.13 10.13 10.02 10.03 25,682 -0.10(-1.01%)
Jun 11, 2015 10.07 10.20 9.994 10.13 57,419 +0.06(+0.58%)
Jun 10, 2015 9.935 10.16 9.906 10.07 111,170 +0.16(+1.62%)
Jun 09, 2015 9.884 9.920 9.789 9.913 138,305 -0.01(-0.07%)
Jun 08, 2015 9.818 9.950 9.818 9.920 64,456 +0.13(+1.35%)
Jun 05, 2015 9.796 9.906 9.701 9.789 73,889 +0.03(+0.30%)
Jun 04, 2015 9.745 9.942 9.737 9.759 75,931 -0.01(-0.07%)
Jun 03, 2015 9.825 10.06 9.767 9.767 150,317 -0.02(-0.22%)
Jun 02, 2015 9.745 10.02 9.745 9.789 95,935 -0.02(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback